Sichuan Tuopai Shede Wine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	62.010	62.010	59.030	59.080	59.080	14,373,985
2025-10-23	62.090	63.000	60.820	61.920	61.920	8,042,216
2025-10-22	61.700	64.170	61.700	62.680	62.680	8,389,944
2025-10-21	62.100	63.080	61.500	62.360	62.360	5,927,916
2025-10-20	61.760	62.990	61.150	62.250	62.250	6,325,027
2025-10-17	63.000	63.190	61.840	61.870	61.870	7,424,649
2025-10-16	61.400	63.500	61.130	63.500	63.500	13,343,081
2025-10-15	61.000	62.620	60.510	61.900	61.900	12,408,330
2025-10-14	58.500	62.570	58.400	61.850	61.850	17,958,856
2025-10-13	57.960	58.300	57.500	58.200	58.200	6,120,129
2025-10-10	59.420	60.180	58.920	58.970	58.970	6,481,070
2025-10-09	60.490	60.500	58.530	59.440	59.440	8,964,943
2025-09-30	60.990	61.320	60.300	60.310	60.310	6,899,730
2025-09-29	61.000	61.770	59.620	61.530	61.530	8,709,136
2025-09-26	61.600	62.020	60.290	60.300	60.300	9,146,031
2025-09-25	62.520	62.700	61.390	61.570	61.570	6,203,433
2025-09-24	62.060	62.730	61.750	62.340	62.340	5,916,583
2025-09-23	63.000	63.520	61.360	62.050	62.050	9,358,453
2025-09-22	64.960	64.960	63.010	63.250	63.250	9,151,513
2025-09-19	63.970	65.950	63.270	65.500	65.500	10,351,839
2025-09-18	66.580	66.990	63.760	64.220	64.220	13,836,340
2025-09-17	68.500	68.500	66.330	66.570	66.570	11,913,199
2025-09-16	67.110	68.970	66.420	68.550	68.550	13,725,924
2025-09-15	65.900	67.850	65.230	67.190	67.190	12,495,586
2025-09-12	68.190	70.310	66.050	66.150	66.150	18,737,403
2025-09-11	66.010	68.360	66.010	68.260	68.260	15,668,105
2025-09-10	67.410	68.980	65.800	66.680	66.680	12,056,860
2025-09-09	67.600	67.840	66.400	67.830	67.830	9,967,525
2025-09-08	66.360	69.150	66.340	68.060	68.060	15,966,357
2025-09-05	65.990	67.060	64.500	66.560	66.560	11,567,566
2025-09-04	66.720	67.000	64.680	65.780	65.780	14,886,639
2025-09-03	68.000	70.150	66.720	67.250	67.250	18,123,840
2025-09-02	68.500	69.930	66.700	67.160	67.160	17,065,497
2025-09-01	67.000	71.200	66.990	69.350	69.350	27,656,824
2025-08-29	65.800	69.000	65.790	68.380	68.380	30,508,075
2025-08-28	64.300	66.450	62.870	64.500	64.500	19,169,231
2025-08-27	66.500	67.940	64.890	64.900	64.900	23,628,895
2025-08-26	68.800	69.980	66.010	67.400	67.400	34,317,755
2025-08-25	62.500	67.000	62.500	67.000	67.000	21,079,084
2025-08-22	59.180	61.150	58.780	60.910	60.910	18,663,027
2025-08-21	62.680	62.680	59.200	59.300	59.300	26,106,630
2025-08-20	57.000	63.600	56.680	62.700	62.700	37,841,138
2025-08-19	54.230	59.360	54.220	57.840	57.840	30,322,136
2025-08-18	54.100	54.990	54.030	54.440	54.440	10,774,163
2025-08-15	53.200	54.440	53.130	54.020	54.020	9,992,911
2025-08-14	53.600	54.720	53.410	53.580	53.580	9,832,476
2025-08-13	53.220	53.870	52.940	53.610	53.610	6,014,249
2025-08-12	53.080	54.850	53.070	53.500	53.500	10,235,347
2025-08-11	51.500	53.630	51.500	53.260	53.260	10,352,667
2025-08-08	52.150	52.300	51.500	51.500	51.500	3,553,390
2025-08-07	52.110	52.770	52.110	52.180	52.180	3,794,783
2025-08-06	52.330	52.850	51.910	52.420	52.420	3,584,415
2025-08-05	51.890	52.320	51.890	52.300	52.300	3,318,754
2025-08-04	51.740	51.890	51.400	51.820	51.820	3,021,345
2025-08-01	51.830	52.200	51.830	52.020	52.020	2,775,523
2025-07-31	52.870	52.870	51.750	51.840	51.840	6,342,753
2025-07-30	53.400	54.000	52.750	53.000	53.000	6,569,226
2025-07-29	53.700	53.700	52.850	53.400	53.400	4,904,653
2025-07-28	53.470	53.790	53.030	53.780	53.780	5,130,890
2025-07-25	54.650	54.650	53.510	53.620	53.620	7,903,385

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.5000 CNY
2022-06-23	0.8000 CNY
2021-07-30	0.2500 CNY
2020-11-27	0.2003 CNY
2019-08-15	0.1030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.